Merchants Bancorp (MBIN) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
MBIN Historical Performance
Short-Term Returns
MBIN Stock Price Trajectory (2017–2026)
As of May 8, 2026, Merchants Bancorp (MBIN) trades at $46.79, representing a +55.7% return over the past year. The stock has delivered a +62.7% total return over five years (+9.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $53.27 on July 29, 2024. From this peak, MBIN has corrected -12.2%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+24.7% 1Y), CUBI (+55.2% 1Y), and FFBC (+28.0% 1Y), MBIN has outperformed the peer group average. Compare MBIN vs WAFD →
MBIN Historical Price Data (2025–2026)
Showing 30 of 2,143 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.97 | 47.44 | 46.37 | 46.79 | 132K | +0.26% |
| 2026-05-06 | 46.56 | 47.26 | 45.40 | 46.67 | 102K | +0.67% |
| 2026-05-05 | 45.88 | 46.87 | 45.88 | 46.36 | 111K | +0.98% |
| 2026-05-04 | 46.20 | 46.84 | 45.61 | 45.91 | 108K | -1.48% |
| 2026-05-01 | 46.63 | 47.94 | 46.10 | 46.60 | 164K | +0.13% |
| 2026-04-30 | 45.12 | 46.88 | 45.12 | 46.54 | 182K | +3.42% |
| 2026-04-29 | 49.75 | 49.81 | 44.89 | 45.00 | 316K | -9.33% |
| 2026-04-28 | 49.75 | 50.20 | 49.24 | 49.63 | 197K | -0.30% |
| 2026-04-27 | 48.76 | 50.10 | 48.76 | 49.78 | 80K | +1.67% |
| 2026-04-24 | 49.54 | 49.70 | 48.83 | 48.96 | 144K | -1.51% |
| 2026-04-23 | 49.43 | 49.89 | 49.26 | 49.71 | 106K | +0.57% |
| 2026-04-22 | 49.30 | 49.98 | 49.14 | 49.43 | 126K | +0.10% |
| 2026-04-21 | 50.00 | 50.20 | 49.15 | 49.38 | 185K | -1.02% |
| 2026-04-20 | 48.89 | 49.97 | 48.89 | 49.89 | 172K | +2.00% |
| 2026-04-17 | 47.75 | 49.33 | 47.30 | 48.91 | 173K | +3.82% |
| 2026-04-16 | 46.84 | 47.32 | 46.19 | 47.11 | 136K | +0.53% |
| 2026-04-15 | 47.33 | 47.67 | 45.35 | 46.86 | 270K | -1.39% |
| 2026-04-14 | 47.76 | 47.97 | 47.26 | 47.52 | 291K | -0.50% |
| 2026-04-13 | 46.88 | 47.79 | 46.03 | 47.76 | 88K | +1.14% |
| 2026-04-10 | 47.44 | 47.48 | 46.90 | 47.22 | 109K | -0.67% |
| 2026-04-09 | 45.59 | 47.68 | 45.59 | 47.54 | 363K | +2.72% |
| 2026-04-08 | 46.22 | 46.75 | 46.21 | 46.28 | 180K | +1.87% |
| 2026-04-07 | 44.43 | 45.57 | 44.43 | 45.43 | 154K | +1.34% |
| 2026-04-06 | 44.26 | 44.98 | 44.19 | 44.83 | 101K | +0.76% |
| 2026-04-02 | 43.77 | 44.74 | 43.65 | 44.49 | 152K | +0.52% |
| 2026-04-01 | 43.16 | 44.40 | 42.88 | 44.26 | 173K | +3.15% |
| 2026-03-31 | 42.71 | 43.10 | 42.02 | 42.91 | 208K | +0.96% |
| 2026-03-30 | 42.60 | 42.98 | 42.19 | 42.50 | 185K | +0.54% |
| 2026-03-27 | 43.01 | 43.24 | 42.21 | 42.27 | 155K | -2.15% |
| 2026-03-26 | 42.64 | 43.29 | 42.51 | 43.20 | 122K | +0.61% |
See MBIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MBIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MBIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMBIN — Frequently Asked Questions
Quick answers to the most common questions about buying MBIN stock.
How has MBIN stock performed recently?
MBIN returned +55.7% over the past year, beating its 5-year annualized CAGR of +9.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBIN's all-time high price?
Merchants Bancorp reached $53.27 on 2024-07-29. The 52-week high is $50.20. Current 1-year return of +55.7% places the stock closer to historical peaks.
Where can I download MBIN historical price data?
This page provides MBIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.